1783 アジアゲート HD

1783
2019/03/22
時価
37億円
PER 予
75.82倍
2010年以降
赤字-201.79倍
(2010-2018年)
PBR
0.47倍
2010年以降
0.1-1.14倍
(2010-2018年)
配当 予
0%
ROE 予
0.62%
ROA 予
0.45%
資料
Link

株価チャート

株価

3/22

前日 (3/20)
67
始値
68
高値
68
安値
66
終値 -1.49%
66
出来高 +1.09%
388,900

乖離率

株価(5日)
移動平均値
0%
66
株価(25日)
移動平均値
+1.54%
65
出来高(5日)
移動平均値
-22.15%
499,520

2018/10/23~2019/03/22

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
03/2268686666-1.49%388,90037億9122万+1.54%75.820.47
03/2068696667-1.47%384,70038億4867万+3.08%76.970.48
03/1965706468+4.62%1,491,50039億611万+4.62%78.120.49
03/1864656465+1.56%147,70037億3378万0%74.680.46
03/15646564640%84,80036億7634万-1.54%73.530.46
03/14646463640%134,10036億7634万-1.54%73.530.46
03/1363656364-1.54%91,10036億7634万-1.54%73.530.46
03/12646564650%121,20037億3378万0%74.680.46
03/1163656365+3.17%114,70037億3378万-1.52%74.680.46
03/0866666263-4.55%420,90036億1889万-4.55%72.380.45
03/0765666466+1.54%344,60037億9122万0%75.820.47
03/0666666565-1.52%157,70037億3378万-1.52%74.680.46
03/05666665660%279,50037億9122万0%75.820.47
03/0465676566+1.54%203,40037億9122万0%75.820.47
03/0165666465+1.56%107,20037億3378万-1.52%74.680.46
02/2866666464-3.03%324,00036億7634万-3.03%73.530.46
02/2765676566+3.13%260,60037億9122万0%75.820.47
02/2666666464-3.03%210,20036億7634万-3.03%73.530.46
02/2564666466+1.54%153,50037億9122万0%75.820.47
02/22656664650%229,60037億3378万-1.52%74.680.46
02/2166686465-2.99%600,70037億3378万-1.52%74.680.46
02/2065676567+3.08%339,50038億4867万0%76.970.48
02/1965666365+1.56%208,50037億3378万-2.99%74.680.46
02/1863656364+1.59%299,20036億7634万-4.48%73.530.46
02/1564656363-1.56%183,30036億1889万-5.97%72.380.45
02/1466676464-3.03%610,80036億7634万-4.48%73.530.46
02/1367696666-2.94%467,50037億9122万-1.49%75.820.47
02/1266686668+4.62%139,90039億611万+1.49%78.120.49
02/0867676565-2.99%189,60037億3378万-2.99%74.680.46
02/0769696767-1.47%132,00038億4867万0%76.970.48
02/06686968680%98,30039億611万+1.49%78.120.49
02/05696967680%147,30039億611万+1.49%78.120.49
02/0467686668+1.49%156,80039億611万+1.49%78.120.49
02/01676967670%332,20038億4867万0%76.970.48
01/3166696567+3.08%414,10038億4867万0%76.970.48
01/3067676565-2.99%438,20037億3378万-2.99%74.680.46
01/29686867670%125,40038億4867万-1.47%76.970.48
01/2867686667+1.52%227,00038億4867万-1.47%76.970.48
01/2567686666-2.94%141,70037億9122万-4.35%75.820.47
01/2465686568+4.62%225,80039億611万-1.45%78.120.49
01/23656664650%203,20037億3378万-7.14%74.680.46
01/2266676465-1.52%506,80037億3378万-8.45%74.680.46
01/2170706666-5.71%648,90037億9122万-7.04%75.820.47
01/1869726870+1.45%317,00040億2099万-2.78%80.420.5
01/1768706769+1.47%147,00039億6355万-5.48%79.270.49
01/16696967680%121,30039億611万-8.11%78.120.49
01/1565696568+4.62%380,20039億611万-9.33%78.120.49
01/1167676565-1.52%266,60037億3378万-14.47%74.680.46
01/1069696666-5.71%375,50037億9122万-14.29%75.820.47
01/0971736870-2.78%631,60040億2099万-11.39%80.420.5
01/0867736772+7.46%896,40041億3588万-11.11%82.720.51
01/0766686567+6.35%398,10038億4867万-19.28%76.970.48
01/0464646263-4.55%342,80036億1889万-25%72.380.45
2018
12/2867696566-4.35%554,80037億9122万-23.26%75.820.47
12/2767696569+11.29%512,00039億6355万-21.59%79.270.49
12/2665656262+1.64%700,30035億6145万-30.34%71.230.44
12/2562646161-12.86%1,073,30035億401万-32.97%70.080.44
12/2172726670-5.41%1,344,20040億2099万-24.73%80.420.5
12/2075777274-1.33%983,70042億5077万-20.43%85.020.53
12/1975777575-1.32%266,10043億821万-21.05%86.160.54
12/1877807676-6.17%511,00043億6565万-20.83%87.310.54
12/1777817681+5.19%442,10046億5287万-16.49%93.060.58
12/1479807677-3.75%816,90044億2309万-21.43%88.460.55
12/1384857980-4.76%627,40045億9542万-19.19%91.910.57
12/1282868284+2.44%396,80048億2519万-16%96.50.6
12/1182848182+1.23%353,20047億1031万-18%94.210.59
12/1083858181-6.9%720,90046億5287万-19%93.060.58
12/0789898487-2.25%905,40049億9752万-13%99.950.62
12/0691928889-3.26%576,40051億1241万-11%102.250.64
12/05909285920%1,278,70052億8474万-8%105.690.66
12/0498988992-6.12%1,672,40052億8474万-8%105.690.66
12/031001019798-2.97%866,00056億2939万-2%112.590.7
11/3011611693101-14.41%3,545,70058億172万+2.02%116.030.72
11/291181211151180%1,284,60067億7825万+20.41%135.560.84
11/28110119109118+8.26%2,410,80067億7825万+22.92%135.560.84
11/27104111104109+2.83%1,243,10062億6127万+15.96%125.220.78
11/26107107103106-0.93%846,80060億8894万+13.98%121.780.76
11/22106109103107+0.94%895,60061億4638万+16.3%122.930.76
11/21107111104106-3.64%1,367,20060億8894万+17.78%121.780.76
11/20105113103110+2.8%2,125,70063億1871万+23.6%126.370.79
11/199810995107+12.63%2,421,60061億4638万+21.59%122.930.76
11/1692979195+7.95%1,775,80054億5707万+9.2%109.140.68
11/1594998888-18.52%3,100,70050億5497万+2.33%101.10.63
11/14109111104108-2.7%2,184,70062億382万+27.06%124.080.77
11/13105116101111+2.78%3,807,90063億7615万+32.14%127.520.79
11/1210010898108+4.85%2,753,70062億382万+30.12%124.080.77
11/09115122100103-1.9%11,459,20059億1661万+25.61%118.330.74
11/08108115101105+23.53%17,721,50060億3149万+31.25%120.630.75
11/0784868285+3.66%232,00048億8264万+7.59%97.650.61
11/0682847982-2.38%801,60047億1031万+3.8%94.210.59
11/0587888284-5.62%1,021,00048億2519万+6.33%96.50.6
11/0290928789-1.11%742,00051億1241万+14.1%102.250.64
11/0187938690+2.27%1,837,40051億6985万+15.38%103.40.64
10/3186908288+6.02%1,074,90050億5497万+14.29%101.10.63
10/3089918283-8.79%2,339,80047億6775万+7.79%95.350.59
10/2981937891+18.18%6,703,40052億2729万+19.74%104.550.65
10/2689927677+4.05%7,459,30044億2309万+1.32%88.460.55
10/25747472740%143,50042億5077万-1.33%85.020.53
10/2473757374+1.37%93,40042億5077万-1.33%85.020.53
10/2376767373-3.95%188,30041億9332万-2.67%83.870.52

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
9月期
53
9/14
19
9/10

9/9

他3件
10,259,600
9/13
--+109.09%
9/13
-21.21%
5/21
2011年
9月期
54
2/10
21
11/4

11/2

他3件
11,956,100
2/10
22億9191万8億9129万+37.5%
11/17
-24.32%
3/15
2012年
9月期
44
3/13
26
6/5

6/4

他2件
3,958,200
7/11
18億6748万11億351万+23.33%
11/15
-17.14%
5/15
2013年
9月期
146
5/16
29
10/29

10/5

他2件
8,975,700
4/9
61億9665万12億3084万+86.54%
4/9
-21.57%
6/7
2014年
9月期
110
12/25
50
5/22

5/21

他2件
2,559,800
12/20
46億6871万21億2214万+26.51%
12/24
-19.35%
5/21
2015年
9月期
157
12/3
50
8/25
10,847,700
5/29
66億6352万21億2214万+67.44%
12/2
-28.38%
8/25
2016年
9月期
152
6/21
59
2/12
3,766,500
3/16
87億3131万25億412万+31.82%
6/17
-22.31%
7/11

7/8
2017年
9月期
113
7/21
72
4/13
5,350,200
7/19
64億9104万41億3588万+20.69%
7/19
-13.54%
8/22

8/21
2018年
9月期
80
9/4
65
7/6
721,600
9/4
45億9542万37億3378万+19.74%
10/29
-5.33%
10/12
最新66
2019/3/22
388,90037億9122万+1.54%
65

年間値上がり率

1996/12/27 vs 1995/12/29
-39%(0.61倍)
1997/12/30 vs 1996/12/27
-85%(0.15倍)
1998/12/25 vs 1997/12/30
20%(1.2倍)
1999/12/30 vs 1998/12/25
-18%(0.82倍)
2000/12/28 vs 1999/12/30
-40%(0.6倍)
2001/12/27 vs 2000/12/28
-39%(0.61倍)
2002/12/30 vs 2001/12/27
124%(2.24倍)
2003/12/30 vs 2002/12/30
-76%(0.24倍)
2004/12/30 vs 2003/12/30
25%(1.25倍)
2005/12/30 vs 2004/12/30
208%(3.08倍)
2006/12/29 vs 2005/12/30
-52%(0.48倍)
2007/12/28 vs 2006/12/29
-65%(0.35倍)
2008/12/30 vs 2007/12/28
-77%(0.23倍)
2009/12/30 vs 2008/12/30
13%(1.13倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
0%(1倍)
2012/12/28 vs 2011/12/30
31%(1.31倍)
2013/12/30 vs 2012/12/28
145%(2.45倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
-24%(0.76倍)
2016/12/30 vs 2015/12/30
12%(1.12倍)
2017/12/29 vs 2016/12/30
-7%(0.93倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/03/22 vs 2018/12/28
0%(1倍)
過去安値
19円(2010/09/10)
247%(3.47倍)
66円(3/22)